Palm Landscape Architecture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2.500	2.520	2.480	2.490	2.490	9,686,808
2023-11-01	2.510	2.520	2.490	2.500	2.500	7,460,400
2023-10-31	2.500	2.550	2.500	2.510	2.510	12,255,782
2023-10-30	2.490	2.520	2.480	2.520	2.520	12,000,737
2023-10-27	2.500	2.520	2.480	2.490	2.490	14,504,581
2023-10-26	2.520	2.540	2.470	2.500	2.500	20,276,100
2023-10-25	2.600	2.600	2.510	2.540	2.540	42,752,867
2023-10-24	2.380	2.450	2.370	2.440	2.440	13,386,838
2023-10-23	2.400	2.420	2.370	2.380	2.380	9,710,425
2023-10-20	2.410	2.440	2.380	2.410	2.410	8,505,750
2023-10-19	2.390	2.450	2.370	2.410	2.410	13,108,000
2023-10-18	2.440	2.460	2.390	2.390	2.390	13,906,300
2023-10-17	2.460	2.470	2.430	2.450	2.450	9,666,500
2023-10-16	2.480	2.480	2.440	2.460	2.460	9,443,850
2023-10-13	2.500	2.520	2.460	2.470	2.470	10,848,500
2023-10-12	2.470	2.520	2.460	2.510	2.510	12,242,816
2023-10-11	2.490	2.500	2.450	2.460	2.460	12,267,431
2023-10-10	2.510	2.530	2.470	2.480	2.480	11,177,300
2023-10-09	2.550	2.560	2.500	2.510	2.510	11,237,159
2023-09-28	2.530	2.550	2.520	2.540	2.540	9,482,550
2023-09-27	2.510	2.560	2.500	2.520	2.520	13,200,152
2023-09-26	2.500	2.520	2.480	2.500	2.500	6,478,908
2023-09-25	2.550	2.550	2.500	2.500	2.500	10,390,500
2023-09-22	2.520	2.550	2.500	2.540	2.540	9,200,200
2023-09-21	2.520	2.550	2.510	2.510	2.510	7,618,200
2023-09-20	2.560	2.560	2.520	2.520	2.520	11,541,550
2023-09-19	2.560	2.580	2.550	2.560	2.560	9,639,700
2023-09-18	2.560	2.580	2.540	2.550	2.550	10,999,696
2023-09-15	2.580	2.590	2.560	2.580	2.580	8,246,600
2023-09-14	2.610	2.610	2.550	2.580	2.580	13,002,350
2023-09-13	2.560	2.630	2.560	2.620	2.620	20,184,152
2023-09-12	2.580	2.590	2.560	2.570	2.570	8,823,258
2023-09-11	2.580	2.590	2.540	2.580	2.580	14,311,752
2023-09-08	2.580	2.600	2.550	2.560	2.560	15,401,800
2023-09-07	2.650	2.660	2.570	2.580	2.580	23,832,455
2023-09-06	2.650	2.670	2.620	2.660	2.660	17,804,188
2023-09-05	2.710	2.710	2.650	2.660	2.660	19,461,400
2023-09-04	2.710	2.730	2.670	2.700	2.700	23,571,600
2023-09-01	2.680	2.700	2.650	2.700	2.700	20,102,505
2023-08-31	2.700	2.720	2.650	2.690	2.690	27,214,200
2023-08-30	2.800	2.820	2.700	2.720	2.720	44,067,350
2023-08-29	2.830	2.860	2.760	2.830	2.830	67,334,435
2023-08-28	2.780	2.940	2.730	2.870	2.870	98,846,634
2023-08-25	2.650	2.740	2.620	2.670	2.670	23,404,593
2023-08-24	2.690	2.750	2.640	2.650	2.650	23,872,900
2023-08-23	2.780	2.790	2.690	2.690	2.690	23,381,900
2023-08-22	2.820	2.840	2.720	2.780	2.780	35,465,414
2023-08-21	2.780	2.870	2.780	2.830	2.830	44,282,105
2023-08-18	2.760	2.840	2.750	2.770	2.770	37,081,539
2023-08-17	2.710	2.770	2.690	2.750	2.750	21,981,500
2023-08-16	2.710	2.760	2.680	2.730	2.730	19,484,600
2023-08-15	2.750	2.770	2.690	2.710	2.710	22,476,779
2023-08-14	2.710	2.780	2.680	2.770	2.770	24,172,793
2023-08-11	2.790	2.820	2.730	2.740	2.740	35,320,500
2023-08-10	2.840	2.880	2.780	2.800	2.800	47,987,050
2023-08-09	2.900	3.020	2.830	2.830	2.830	89,550,200
2023-08-08	2.790	2.900	2.790	2.880	2.880	63,149,609
2023-08-07	2.800	2.850	2.770	2.810	2.810	46,158,074
2023-08-04	2.880	2.950	2.840	2.850	2.850	55,995,066
2023-08-03	2.820	2.880	2.760	2.840	2.840	48,531,778

← NewerPage 13 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.